Skip to main content
logo
Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada flag Canada · Delayed Price · Currency is CAD
2.265
+0.055 (2.49%)
At close: Feb 26, 2026

TSXV:SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262.242.312.152.272.272.49%236,233
Feb 25, 20262.222.292.202.212.212.31%459,191
Feb 24, 20262.222.222.122.162.16-3.57%371,728
Feb 23, 20262.352.392.212.242.24-3.45%257,749
Feb 20, 20262.312.342.242.322.323.11%453,292
Feb 19, 20262.332.332.232.252.25-0.44%179,884
Feb 18, 20262.352.382.252.262.26-3.42%541,752
Feb 17, 20262.362.512.262.342.347.34%1,417,767
Feb 13, 20262.172.202.142.182.182.35%245,530
Feb 12, 20262.342.342.132.132.13-10.13%478,280
Feb 11, 20262.402.452.272.372.371.72%250,247
Feb 10, 20262.302.342.242.332.330.43%280,278
Feb 9, 20262.282.402.272.322.326.42%738,779
Feb 6, 20262.102.272.102.182.182.83%601,947
Feb 5, 20262.262.292.042.122.12-11.30%515,894
Feb 4, 20262.662.662.332.392.39-10.49%493,479
Feb 3, 20262.612.732.442.672.6712.18%757,029
Feb 2, 20262.202.472.202.382.381.28%908,366
Jan 30, 20262.352.512.282.352.35-7.84%926,537
Jan 29, 20262.782.792.422.552.55-6.59%965,448
Jan 28, 20262.802.882.652.732.73-6.19%679,423
Jan 27, 20262.862.922.682.912.911.75%810,460
Jan 26, 20263.103.252.772.862.86-7.44%1,383,682
Jan 23, 20262.753.092.693.093.0914.44%1,484,824
Jan 22, 20262.712.822.532.702.702.27%1,054,776
Jan 21, 20262.902.932.512.642.64-2.22%1,737,351
Jan 20, 20263.233.252.622.702.70-10.00%1,833,562
Jan 19, 20262.773.132.773.003.0016.28%1,781,370
Jan 16, 20262.502.632.412.582.587.05%1,223,126
Jan 15, 20262.322.512.242.412.414.33%1,134,223
Jan 14, 20262.242.342.222.312.3110.00%1,107,375
Jan 13, 20262.112.142.022.102.102.94%804,512
Jan 12, 20262.172.191.982.042.043.55%1,217,662
Jan 9, 20261.952.101.921.971.973.14%1,442,368
Jan 8, 20261.801.911.681.911.915.52%1,122,068
Jan 7, 20261.781.811.741.811.81-3.21%872,693
Jan 6, 20261.921.921.781.871.872.75%560,233
Jan 5, 20261.921.951.701.821.826.43%2,773,958
Jan 2, 20261.771.801.661.711.71-316,625
Dec 31, 20251.681.801.681.711.71-5.00%235,919
Dec 30, 20251.781.821.711.801.802.86%447,093
Dec 29, 20251.781.781.651.751.75-2.23%620,901
Dec 24, 20251.811.811.721.791.79-1.10%227,273
Dec 23, 20251.691.831.661.811.8112.42%1,395,522
Dec 22, 20251.621.701.601.611.6115.83%1,367,357
Dec 19, 20251.731.781.251.391.39-16.77%2,862,685
Dec 18, 20251.481.701.431.671.6712.84%2,368,318
Dec 17, 20251.551.551.461.481.48-3.27%440,742
Dec 16, 20251.581.591.521.531.53-3.16%236,223
Dec 15, 20251.531.591.481.581.588.22%413,092